アイビー化粧品(4918)の株価時系列情報
アイビー化粧品(4918)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 164 | 165 | 163 | 165 | 42,000 |
2013/12/27 | 159 | 166 | 158 | 163 | 98,000 |
2013/12/26 | 160 | 162 | 155 | 158 | 132,000 |
2013/12/25 | 163 | 164 | 160 | 160 | 48,000 |
2013/12/24 | 161 | 163 | 160 | 163 | 71,000 |
2013/12/20 | 169 | 170 | 160 | 162 | 111,000 |
2013/12/19 | 183 | 183 | 168 | 168 | 119,000 |
2013/12/18 | 180 | 180 | 177 | 177 | 33,000 |
2013/12/17 | 181 | 181 | 180 | 180 | 8,000 |
2013/12/16 | 183 | 183 | 181 | 181 | 8,000 |
2013/12/13 | 182 | 182 | 180 | 180 | 4,000 |
2013/12/12 | 182 | 182 | 181 | 181 | 3,000 |
2013/12/11 | 180 | 183 | 179 | 180 | 34,000 |
2013/12/10 | 183 | 183 | 180 | 182 | 12,000 |
2013/12/09 | 181 | 183 | 181 | 183 | 6,000 |
2013/12/06 | 181 | 181 | 180 | 180 | 12,000 |
2013/12/05 | 179 | 181 | 179 | 181 | 7,000 |
2013/12/04 | 180 | 183 | 180 | 183 | 4,000 |
2013/12/03 | 182 | 182 | 181 | 182 | 13,000 |
2013/12/02 | 182 | 182 | 181 | 182 | 3,000 |
2013/11/29 | 180 | 180 | 178 | 178 | 7,000 |
2013/11/28 | 180 | 180 | 178 | 178 | 5,000 |
2013/11/27 | 181 | 181 | 180 | 180 | 7,000 |
2013/11/26 | 181 | 181 | 181 | 181 | 9,000 |
2013/11/25 | 181 | 181 | 176 | 177 | 7,000 |
2013/11/22 | 180 | 182 | 175 | 177 | 29,000 |
2013/11/21 | 179 | 182 | 179 | 180 | 4,000 |
2013/11/20 | 178 | 183 | 178 | 183 | 11,000 |
2013/11/19 | 176 | 176 | 175 | 175 | 4,000 |
2013/11/18 | 180 | 180 | 175 | 176 | 25,000 |
2013/11/15 | 175 | 182 | 175 | 180 | 18,000 |
2013/11/14 | 173 | 179 | 173 | 174 | 18,000 |
2013/11/13 | 180 | 180 | 170 | 178 | 56,000 |
2013/11/12 | 188 | 188 | 184 | 184 | 12,000 |
2013/11/11 | 187 | 188 | 187 | 188 | 3,000 |
2013/11/08 | 189 | 189 | 184 | 184 | 7,000 |
2013/11/07 | 189 | 189 | 189 | 189 | 10,000 |
2013/11/05 | 189 | 189 | 189 | 189 | 3,000 |
2013/11/01 | 192 | 192 | 189 | 189 | 10,000 |
2013/10/31 | 190 | 191 | 190 | 191 | 3,000 |
2013/10/30 | 190 | 190 | 190 | 190 | 11,000 |
2013/10/29 | 192 | 192 | 192 | 192 | 1,000 |
2013/10/28 | 191 | 192 | 191 | 192 | 4,000 |
2013/10/25 | 191 | 191 | 191 | 191 | 5,000 |
2013/10/24 | 191 | 191 | 191 | 191 | 6,000 |
2013/10/23 | 192 | 192 | 191 | 191 | 2,000 |
2013/10/22 | 192 | 192 | 190 | 190 | 8,000 |
2013/10/18 | 194 | 194 | 194 | 194 | 1,000 |
2013/10/17 | 195 | 195 | 191 | 191 | 6,000 |
2013/10/16 | 195 | 195 | 195 | 195 | 2,000 |
2013/10/11 | 195 | 195 | 195 | 195 | 7,000 |
2013/10/10 | 195 | 195 | 195 | 195 | 7,000 |
2013/10/09 | 187 | 187 | 187 | 187 | 1,000 |
2013/10/08 | 189 | 189 | 186 | 186 | 6,000 |
2013/10/07 | 190 | 190 | 189 | 189 | 9,000 |
2013/10/04 | 194 | 194 | 191 | 191 | 3,000 |
2013/10/02 | 199 | 199 | 194 | 194 | 2,000 |
2013/10/01 | 194 | 194 | 194 | 194 | 1,000 |
2013/09/30 | 194 | 195 | 194 | 194 | 5,000 |
2013/09/27 | 194 | 194 | 194 | 194 | 4,000 |
2013/09/26 | 200 | 200 | 195 | 195 | 6,000 |
2013/09/25 | 197 | 197 | 195 | 195 | 15,000 |
2013/09/24 | 192 | 195 | 192 | 195 | 11,000 |
2013/09/20 | 195 | 196 | 192 | 192 | 28,000 |
2013/09/19 | 192 | 192 | 190 | 191 | 4,000 |
2013/09/18 | 192 | 192 | 192 | 192 | 2,000 |
2013/09/17 | 194 | 194 | 193 | 194 | 16,000 |
2013/09/13 | 198 | 198 | 191 | 193 | 17,000 |
2013/09/12 | 198 | 198 | 197 | 197 | 11,000 |
2013/09/11 | 198 | 198 | 198 | 198 | 1,000 |
2013/09/05 | 197 | 197 | 197 | 197 | 2,000 |
2013/09/04 | 199 | 199 | 199 | 199 | 5,000 |
2013/09/03 | 195 | 199 | 195 | 199 | 2,000 |
2013/09/02 | 198 | 199 | 198 | 199 | 4,000 |
2013/08/30 | 197 | 197 | 195 | 195 | 3,000 |
2013/08/29 | 195 | 195 | 195 | 195 | 1,000 |
2013/08/28 | 194 | 195 | 194 | 195 | 2,000 |
2013/08/27 | 194 | 194 | 194 | 194 | 1,000 |
2013/08/21 | 195 | 195 | 194 | 194 | 6,000 |
2013/08/20 | 195 | 195 | 195 | 195 | 1,000 |
2013/08/19 | 195 | 197 | 195 | 196 | 10,000 |
2013/08/16 | 197 | 197 | 195 | 195 | 2,000 |
2013/08/15 | 195 | 195 | 195 | 195 | 3,000 |
2013/08/14 | 198 | 198 | 195 | 195 | 6,000 |
2013/08/13 | 198 | 199 | 198 | 199 | 18,000 |
2013/08/12 | 198 | 198 | 198 | 198 | 3,000 |
2013/08/07 | 196 | 196 | 194 | 196 | 5,000 |
2013/08/06 | 200 | 200 | 200 | 200 | 4,000 |
2013/08/05 | 196 | 199 | 196 | 199 | 3,000 |
2013/08/01 | 198 | 202 | 197 | 202 | 11,000 |
2013/07/31 | 197 | 197 | 197 | 197 | 3,000 |
2013/07/30 | 195 | 195 | 195 | 195 | 2,000 |
2013/07/29 | 199 | 199 | 194 | 194 | 7,000 |
2013/07/24 | 200 | 201 | 200 | 201 | 2,000 |
2013/07/23 | 201 | 201 | 200 | 201 | 8,000 |
2013/07/22 | 202 | 202 | 201 | 201 | 5,000 |
2013/07/19 | 204 | 204 | 201 | 201 | 7,000 |
2013/07/17 | 201 | 205 | 201 | 205 | 16,000 |
2013/07/16 | 204 | 204 | 204 | 204 | 1,000 |
2013/07/12 | 205 | 208 | 205 | 208 | 9,000 |
2013/07/11 | 210 | 210 | 200 | 200 | 8,000 |
2013/07/10 | 210 | 211 | 205 | 205 | 19,000 |
2013/07/09 | 201 | 210 | 200 | 210 | 33,000 |
2013/07/08 | 207 | 208 | 207 | 208 | 5,000 |
2013/07/05 | 205 | 206 | 205 | 206 | 7,000 |
2013/07/04 | 205 | 206 | 205 | 205 | 20,000 |
2013/07/03 | 203 | 205 | 203 | 205 | 6,000 |
2013/07/02 | 200 | 202 | 200 | 202 | 10,000 |
2013/07/01 | 198 | 200 | 198 | 200 | 55,000 |
2013/06/28 | 185 | 198 | 185 | 198 | 12,000 |
2013/06/27 | 183 | 184 | 183 | 183 | 10,000 |
2013/06/26 | 199 | 199 | 178 | 178 | 60,000 |
2013/06/25 | 196 | 196 | 195 | 196 | 8,000 |
2013/06/24 | 192 | 195 | 192 | 195 | 6,000 |
2013/06/21 | 191 | 191 | 190 | 191 | 11,000 |
2013/06/20 | 190 | 190 | 190 | 190 | 9,000 |
2013/06/19 | 193 | 194 | 193 | 194 | 4,000 |
2013/06/18 | 193 | 193 | 193 | 193 | 2,000 |
2013/06/17 | 193 | 193 | 193 | 193 | 2,000 |
2013/06/14 | 193 | 193 | 193 | 193 | 4,000 |
2013/06/13 | 193 | 193 | 193 | 193 | 1,000 |
2013/06/12 | 193 | 193 | 193 | 193 | 5,000 |
2013/06/11 | 198 | 198 | 193 | 193 | 5,000 |
2013/06/10 | 190 | 192 | 188 | 192 | 16,000 |
2013/06/07 | 190 | 191 | 187 | 188 | 36,000 |
2013/06/06 | 194 | 194 | 194 | 194 | 15,000 |
2013/06/04 | 198 | 198 | 194 | 194 | 10,000 |
2013/06/03 | 200 | 200 | 198 | 198 | 9,000 |
2013/05/31 | 200 | 202 | 198 | 198 | 8,000 |
2013/05/30 | 201 | 201 | 200 | 200 | 12,000 |
2013/05/29 | 196 | 201 | 196 | 201 | 20,000 |
2013/05/28 | 191 | 195 | 190 | 195 | 11,000 |
2013/05/27 | 192 | 193 | 191 | 192 | 17,000 |
2013/05/24 | 195 | 201 | 188 | 192 | 56,000 |
2013/05/23 | 199 | 200 | 197 | 198 | 33,000 |
2013/05/22 | 201 | 201 | 199 | 200 | 33,000 |
2013/05/21 | 203 | 205 | 200 | 201 | 32,000 |
2013/05/20 | 203 | 205 | 201 | 203 | 24,000 |
2013/05/17 | 208 | 208 | 203 | 203 | 12,000 |
2013/05/16 | 207 | 207 | 200 | 204 | 38,000 |
2013/05/15 | 209 | 209 | 205 | 205 | 13,000 |
2013/05/14 | 207 | 207 | 205 | 205 | 19,000 |
2013/05/13 | 211 | 211 | 205 | 206 | 60,000 |
2013/05/10 | 212 | 216 | 210 | 211 | 66,000 |
2013/05/09 | 210 | 211 | 210 | 210 | 17,000 |
2013/05/08 | 211 | 211 | 208 | 210 | 18,000 |
2013/05/07 | 215 | 215 | 210 | 211 | 20,000 |
2013/05/02 | 212 | 212 | 203 | 210 | 73,000 |
2013/05/01 | 216 | 217 | 210 | 212 | 44,000 |
2013/04/30 | 219 | 219 | 215 | 218 | 50,000 |
2013/04/26 | 220 | 222 | 219 | 220 | 21,000 |
2013/04/25 | 220 | 221 | 220 | 220 | 16,000 |
2013/04/24 | 216 | 219 | 213 | 219 | 36,000 |
2013/04/23 | 218 | 219 | 213 | 216 | 21,000 |
2013/04/22 | 215 | 219 | 214 | 219 | 28,000 |
2013/04/19 | 216 | 216 | 212 | 212 | 15,000 |
2013/04/18 | 213 | 216 | 213 | 215 | 20,000 |
2013/04/17 | 214 | 217 | 213 | 213 | 18,000 |
2013/04/16 | 211 | 213 | 210 | 212 | 20,000 |
2013/04/15 | 208 | 212 | 207 | 211 | 32,000 |
2013/04/12 | 209 | 209 | 205 | 208 | 24,000 |
2013/04/11 | 205 | 206 | 204 | 206 | 54,000 |
2013/04/10 | 204 | 205 | 203 | 205 | 35,000 |
2013/04/09 | 206 | 206 | 202 | 204 | 55,000 |
2013/04/08 | 205 | 205 | 202 | 204 | 38,000 |
2013/04/05 | 209 | 210 | 204 | 207 | 23,000 |
2013/04/04 | 204 | 205 | 200 | 205 | 20,000 |
2013/04/03 | 209 | 209 | 200 | 204 | 23,000 |
2013/04/02 | 201 | 201 | 199 | 200 | 26,000 |
2013/04/01 | 208 | 212 | 201 | 201 | 36,000 |
2013/03/29 | 216 | 216 | 211 | 212 | 17,000 |
2013/03/28 | 222 | 222 | 211 | 216 | 24,000 |
2013/03/27 | 200 | 223 | 200 | 221 | 88,000 |
2013/03/26 | 237 | 241 | 235 | 239 | 55,000 |
2013/03/25 | 239 | 244 | 237 | 237 | 78,000 |
2013/03/22 | 240 | 240 | 239 | 239 | 18,000 |
2013/03/21 | 239 | 240 | 239 | 239 | 34,000 |
2013/03/19 | 238 | 239 | 236 | 239 | 26,000 |
2013/03/18 | 239 | 239 | 237 | 239 | 25,000 |
2013/03/15 | 241 | 242 | 236 | 239 | 49,000 |
2013/03/14 | 242 | 242 | 240 | 240 | 11,000 |
2013/03/13 | 237 | 242 | 237 | 240 | 13,000 |
2013/03/12 | 240 | 242 | 239 | 239 | 22,000 |
2013/03/11 | 237 | 239 | 237 | 239 | 21,000 |
2013/03/08 | 235 | 237 | 235 | 236 | 15,000 |
2013/03/07 | 233 | 234 | 233 | 234 | 15,000 |
2013/03/06 | 240 | 241 | 234 | 234 | 9,000 |
2013/03/05 | 242 | 242 | 239 | 239 | 11,000 |
2013/03/04 | 239 | 240 | 237 | 240 | 14,000 |
2013/03/01 | 234 | 235 | 232 | 232 | 14,000 |
2013/02/28 | 234 | 235 | 230 | 234 | 58,000 |
2013/02/27 | 224 | 233 | 224 | 233 | 31,000 |
2013/02/26 | 223 | 226 | 223 | 224 | 28,000 |
2013/02/25 | 218 | 226 | 218 | 223 | 25,000 |
2013/02/22 | 210 | 218 | 210 | 217 | 21,000 |
2013/02/21 | 214 | 214 | 212 | 213 | 12,000 |
2013/02/20 | 209 | 213 | 209 | 213 | 4,000 |
2013/02/19 | 207 | 208 | 207 | 208 | 16,000 |
2013/02/18 | 207 | 207 | 205 | 207 | 25,000 |
2013/02/15 | 215 | 215 | 205 | 207 | 21,000 |
2013/02/14 | 214 | 216 | 214 | 215 | 14,000 |
2013/02/13 | 216 | 216 | 210 | 214 | 18,000 |
2013/02/12 | 223 | 223 | 216 | 216 | 17,000 |
2013/02/08 | 225 | 227 | 222 | 223 | 37,000 |
2013/02/07 | 214 | 223 | 214 | 223 | 22,000 |
2013/02/06 | 212 | 215 | 212 | 215 | 11,000 |
2013/02/05 | 212 | 214 | 211 | 211 | 21,000 |
2013/02/04 | 206 | 212 | 206 | 210 | 22,000 |
2013/02/01 | 205 | 207 | 204 | 207 | 14,000 |
2013/01/31 | 205 | 205 | 205 | 205 | 5,000 |
2013/01/30 | 207 | 207 | 202 | 205 | 16,000 |
2013/01/29 | 205 | 209 | 205 | 206 | 13,000 |
2013/01/28 | 205 | 206 | 205 | 205 | 16,000 |
2013/01/25 | 199 | 200 | 198 | 200 | 27,000 |
2013/01/24 | 199 | 200 | 199 | 200 | 12,000 |
2013/01/23 | 203 | 203 | 200 | 200 | 7,000 |
2013/01/22 | 204 | 204 | 202 | 202 | 7,000 |
2013/01/21 | 205 | 205 | 204 | 204 | 12,000 |
2013/01/18 | 201 | 204 | 200 | 204 | 7,000 |
2013/01/17 | 202 | 202 | 199 | 202 | 9,000 |
2013/01/16 | 199 | 202 | 198 | 202 | 28,000 |
2013/01/15 | 196 | 198 | 196 | 198 | 13,000 |
2013/01/11 | 196 | 197 | 196 | 196 | 11,000 |
2013/01/09 | 198 | 199 | 196 | 199 | 17,000 |
2013/01/08 | 198 | 198 | 197 | 198 | 24,000 |
2013/01/07 | 199 | 199 | 196 | 199 | 7,000 |
2013/01/04 | 193 | 194 | 190 | 193 | 15,000 |